Canada markets closed

CanAsia Energy Corp. (CEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24000.0000 (0.00%)
At close: 09:33AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.20000.24000.20000.24000.24006,000
Nov 24, 20220.24000.24000.24000.24000.2400-
Nov 23, 20220.24000.24000.24000.24000.2400-
Nov 22, 20220.24000.24000.24000.24000.24006,000
Nov 21, 20220.20000.23000.20000.23000.230054,000
Nov 18, 20220.20000.20000.20000.20000.2000-
Nov 17, 20220.20000.20000.20000.20000.2000-
Nov 16, 20220.20000.20000.20000.20000.2000-
Nov 15, 20220.20000.20000.20000.20000.200051,000
Nov 14, 20220.25000.25000.21000.21000.210091,000
Nov 11, 20220.25000.25000.25000.25000.2500105,000
Nov 10, 20220.25000.25000.25000.25000.2500-
Nov 09, 20220.25000.25000.25000.25000.250025,000
Nov 08, 20220.25000.25000.20000.25000.2500155,300
Nov 07, 20220.18000.25000.18000.25000.250059,500
Nov 04, 20220.14000.14000.14000.14000.1400-
Nov 03, 20220.14000.14000.14000.14000.1400-
Nov 02, 20220.13000.14000.13000.14000.140012,000
Nov 01, 20220.13000.13000.13000.13000.130050,000
Oct 31, 20220.13000.14000.13000.14000.140037,000
Oct 28, 20220.13000.14000.13000.13000.1300105,600
Oct 27, 20220.15000.15000.14000.14000.140053,300
Oct 26, 20220.15000.16000.15000.15000.150081,300
Oct 25, 20220.15000.15000.15000.15000.1500-
Oct 24, 20220.15000.15000.15000.15000.15007,500
Oct 21, 20220.15000.15000.15000.15000.150031,000
Oct 20, 20220.15000.15000.15000.15000.150021,000
Oct 19, 20220.15000.15000.15000.15000.1500-
Oct 18, 20220.15000.15000.15000.15000.15005,000
Oct 17, 20220.15000.15000.15000.15000.1500-
Oct 14, 20220.15000.15000.15000.15000.1500-
Oct 13, 20220.15000.15000.15000.15000.15004,000
Oct 12, 20220.15000.15000.15000.15000.15001,000
Oct 11, 20220.15000.15000.15000.15000.150050,600
Oct 07, 20220.16000.16000.16000.16000.1600-
Oct 06, 20220.16000.16000.16000.16000.160027,500
Oct 05, 20220.16000.16000.16000.16000.1600800
Oct 04, 20220.16000.16000.16000.16000.160017,000
Oct 03, 20220.16000.17000.16000.16000.1600107,000
Sept 30, 20220.15000.15000.15000.15000.1500-
Sept 29, 20220.16000.16000.15000.15000.150025,500
Sept 28, 20220.16000.16000.15000.16000.1600400,500
Sept 27, 20220.18000.18000.16000.16000.160052,000
Sept 26, 20220.17000.19000.16000.16000.1600105,200
Sept 23, 20220.18000.19000.17000.19000.1900228,500
Sept 22, 20220.20000.20000.20000.20000.2000100,000
Sept 21, 20220.20000.20000.20000.20000.2000-
Sept 20, 20220.20000.20000.19000.20000.200035,000
Sept 19, 20220.21000.21000.20000.21000.210052,000
Sept 16, 20220.22000.22000.20000.21000.210084,000
Sept 15, 20220.22000.22000.22000.22000.22004,100
Sept 14, 20220.22000.22000.22000.22000.220050,000
Sept 13, 20220.24000.24000.21000.21000.210037,500
Sept 12, 20220.24000.25000.24000.24000.240095,300
Sept 09, 20220.27000.27000.24000.24000.24007,700
Sept 08, 20220.25000.25000.25000.25000.2500-
Sept 07, 20220.26000.26000.21000.25000.250085,500
Sept 06, 20220.28000.30000.26000.26000.2600193,500
Sept 02, 20220.30000.30000.30000.30000.3000-
Sept 01, 20220.33000.33000.28000.30000.300057,200
Aug 31, 20220.23000.23000.21000.22000.220017,100
Aug 30, 20220.40000.40000.35000.35000.35001,300
Aug 29, 20221.24001.24000.48000.48000.480038,500
Aug 26, 20221.21001.21001.21001.21001.2100-
Aug 25, 20221.21001.21001.21001.21001.2100-
Aug 24, 20221.21001.21001.20001.21001.2100300,000
Aug 23, 20221.19001.24001.19001.24001.240023,400
Aug 22, 20221.17001.20001.15001.20001.200018,000
Aug 19, 20221.20001.20001.18001.19001.190033,100
Aug 18, 20221.18001.20001.18001.20001.200019,200
Aug 17, 20221.17001.19001.15001.19001.19005,300
Aug 16, 20221.17001.17001.16001.16001.160018,300
Aug 15, 20221.18001.18001.16001.16001.160017,400
Aug 12, 20221.20001.20001.20001.20001.2000-
Aug 11, 20221.20001.20001.20001.20001.200020,000
Aug 10, 20221.14001.18001.14001.18001.180029,000
Aug 09, 20221.15001.17001.12001.14001.140023,800
Aug 08, 20221.14001.14001.14001.14001.14005,100
Aug 05, 20221.14001.15001.12001.15001.150041,100
Aug 04, 20221.13001.15001.13001.15001.150098,400
Aug 03, 20221.14001.15001.14001.15001.15002,400
Aug 02, 20221.15001.15001.15001.15001.150020,000
Jul 29, 20221.15001.16001.15001.15001.150033,600
Jul 28, 20221.14001.15001.14001.15001.1500134,900
Jul 27, 20221.12001.15001.12001.15001.1500237,200
Jul 26, 20221.12001.12001.12001.12001.120046,900
Jul 25, 20221.12001.12001.12001.12001.12008,800
Jul 22, 20221.12001.12001.11001.11001.11007,100
Jul 21, 20221.11001.12001.11001.12001.12008,000
Jul 20, 20221.11001.11001.11001.11001.11006,400
Jul 19, 20221.11001.11001.11001.11001.11006,000
Jul 18, 20221.11001.12001.11001.12001.120053,000
Jul 15, 20221.11001.11001.11001.11001.11007,000
Jul 14, 20221.11001.11001.11001.11001.11009,600
Jul 13, 20221.12001.12001.12001.12001.12007,300
Jul 12, 20221.12001.13001.12001.13001.130017,000
Jul 11, 20221.13001.13001.12001.12001.12008,500
Jul 08, 20221.12001.12001.12001.12001.120010,000
Jul 07, 20221.12001.12001.11001.11001.110055,800
Jul 06, 20221.12001.12001.12001.12001.1200100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...